NasdaqGS - Nasdaq Real Time Price USD
Advanced Energy Industries, Inc. (AEIS)
111.06
+0.50
+(0.46%)
As of 12:35:21 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS250516C00075000 | 4/2/2025 12:11 PM | 75 | 22.89 | 36.90 | 40.50 | 0.00 | 0.00% | - | 1 | 255.37% |
| AEIS250516C00080000 | 4/4/2025 3:02 PM | 80 | 8.10 | 29.00 | 32.50 | 0.00 | 0.00% | 1 | 1 | 184.77% |
| AEIS250516C00085000 | 4/7/2025 10:11 AM | 85 | 6.70 | 24.30 | 28.20 | 0.00 | 0.00% | - | 1 | 99.02% |
| AEIS250516C00090000 | 4/25/2025 3:56 PM | 90 | 13.20 | 20.50 | 23.40 | 0.00 | 0.00% | 7 | 11 | 115.14% |
| AEIS250516C00095000 | 4/30/2025 1:43 PM | 95 | 6.10 | 15.10 | 18.30 | 0.00 | 0.00% | - | 7 | 84.08% |
| AEIS250516C00100000 | 5/8/2025 12:20 PM | 100 | 13.00 | 11.10 | 12.70 | 0.00 | 0.00% | 3 | 1,017 | 68.70% |
| AEIS250516C00105000 | 5/6/2025 2:01 PM | 105 | 4.70 | 6.20 | 8.80 | 0.00 | 0.00% | 1 | 13 | 58.15% |
| AEIS250516C00110000 | 5/6/2025 1:52 PM | 110 | 2.35 | 3.10 | 4.30 | 0.00 | 0.00% | 14 | 16 | 57.40% |
| AEIS250516C00115000 | 5/5/2025 12:53 PM | 115 | 1.90 | 1.25 | 2.35 | 0.00 | 0.00% | 151 | 161 | 51.17% |
| AEIS250516C00120000 | 5/1/2025 3:57 PM | 120 | 1.30 | 0.45 | 0.65 | 0.00 | 0.00% | 10 | 7 | 49.95% |
| AEIS250516C00125000 | 5/1/2025 3:24 PM | 125 | 0.60 | 0.00 | 0.30 | 0.00 | 0.00% | - | 106 | 54.49% |
| AEIS250516C00140000 | 4/16/2025 11:22 AM | 140 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | - | 20 | 78.52% |
| AEIS250516C00155000 | 4/8/2025 2:01 PM | 155 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 16 | 86.72% |
| AEIS250516C00160000 | 3/24/2025 11:50 AM | 160 | 0.30 | 0.00 | 2.15 | 0.00 | 0.00% | - | 29 | 169.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEIS250516P00050000 | 4/16/2025 10:03 AM | 50 | 0.60 | 0.00 | 0.30 | 0.00 | 0.00% | - | 10 | 250.00% |
| AEIS250516P00055000 | 4/8/2025 3:17 PM | 55 | 0.85 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 9 | 222.66% |
| AEIS250516P00070000 | 4/8/2025 10:23 AM | 70 | 2.40 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 152.73% |
| AEIS250516P00075000 | 5/1/2025 2:34 PM | 75 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 7 | 146.48% |
| AEIS250516P00080000 | 5/7/2025 9:30 AM | 80 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 150 | 96.48% |
| AEIS250516P00085000 | 5/7/2025 3:16 PM | 85 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 1,127 | 94.92% |
| AEIS250516P00090000 | 5/1/2025 1:46 PM | 90 | 0.82 | 0.00 | 1.60 | 0.00 | 0.00% | 4 | 16 | 111.82% |
| AEIS250516P00095000 | 5/6/2025 10:51 AM | 95 | 0.55 | 0.15 | 1.55 | 0.00 | 0.00% | 7 | 24 | 91.26% |
| AEIS250516P00100000 | 4/30/2025 2:14 PM | 100 | 6.60 | 0.30 | 1.75 | 0.00 | 0.00% | - | 8 | 73.58% |
| AEIS250516P00105000 | 5/6/2025 2:23 PM | 105 | 2.70 | 0.00 | 2.05 | 0.00 | 0.00% | 37 | 42 | 69.58% |
| AEIS250516P00110000 | 5/7/2025 12:10 PM | 110 | 2.40 | 1.90 | 2.95 | -1.70 | -41.46% | 1 | 12 | 52.93% |
| AEIS250516P00115000 | 5/5/2025 11:04 AM | 115 | 6.04 | 4.20 | 7.30 | 0.00 | 0.00% | 1 | 1 | 51.32% |
Related Tickers
HUBB Hubbell Incorporated
355.70
+0.32%
ENS EnerSys
92.64
-0.13%
AYI Acuity Inc.
255.95
-0.13%
HAYW Hayward Holdings, Inc.
14.11
+0.39%
NVT nVent Electric plc
61.13
+0.64%
KE Kimball Electronics, Inc.
18.16
-0.74%
POWL Powell Industries, Inc.
172.45
-3.10%
ATKR Atkore Inc.
68.61
-0.11%
ENR Energizer Holdings, Inc.
21.71
-1.90%
VRT Vertiv Holdings Co
93.52
-2.32%